Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.988 | 6.000 | 5.837 | 5.851 | 12,920,676 | -0.14(-2.42%) |
Apr 27, 2018 | 6.045 | 6.049 | 5.968 | 5.996 | 13,654,143 | +0.02(+0.34%) |
Apr 26, 2018 | 5.888 | 5.988 | 5.841 | 5.976 | 15,802,604 | +0.14(+2.34%) |
Apr 25, 2018 | 5.795 | 5.853 | 5.767 | 5.839 | 15,508,633 | -0.05(-0.89%) |
Apr 24, 2018 | 5.968 | 6.018 | 5.863 | 5.892 | 14,683,534 | -0.04(-0.68%) |
Apr 23, 2018 | 5.936 | 5.972 | 5.867 | 5.932 | 12,924,414 | -0.08(-1.27%) |
Apr 20, 2018 | 6.024 | 6.049 | 5.960 | 6.008 | 17,650,414 | -0.08(-1.26%) |
Apr 19, 2018 | 6.053 | 6.117 | 6.008 | 6.085 | 19,172,270 | -0.08(-1.31%) |
Apr 18, 2018 | 6.121 | 6.200 | 6.073 | 6.165 | 17,242,122 | +0.17(+2.89%) |
Apr 17, 2018 | 5.924 | 6.015 | 5.875 | 5.992 | 20,357,214 | +0.12(+1.99%) |
Apr 16, 2018 | 5.980 | 5.984 | 5.831 | 5.875 | 27,027,866 | -0.06(-1.08%) |
Apr 13, 2018 | 6.073 | 6.089 | 5.928 | 5.940 | 14,786,175 | -0.17(-2.83%) |
Apr 12, 2018 | 6.137 | 6.145 | 6.085 | 6.113 | 12,060,073 | +0.04(+0.60%) |
Apr 11, 2018 | 5.980 | 6.111 | 5.968 | 6.077 | 15,128,458 | +0.09(+1.48%) |
Apr 10, 2018 | 5.924 | 6.006 | 5.873 | 5.988 | 18,668,936 | +0.08(+1.36%) |
Apr 09, 2018 | 6.085 | 6.105 | 5.900 | 5.908 | 22,681,186 | -0.21(-3.36%) |
Apr 06, 2018 | 6.133 | 6.178 | 6.020 | 6.113 | 16,182,143 | -0.04(-0.72%) |
Apr 05, 2018 | 6.302 | 6.347 | 6.145 | 6.157 | 28,583,702 | +0.00(+0.00%) |
Apr 04, 2018 | 5.980 | 6.169 | 5.938 | 6.157 | 26,620,404 | +0.04(+0.66%) |
Apr 03, 2018 | 6.246 | 6.290 | 6.089 | 6.117 | 23,927,280 | -0.10(-1.68%) |
Apr 02, 2018 | 6.278 | 6.318 | 6.153 | 6.222 | 25,227,998 | -0.06(-0.93%) |
Mar 29, 2018 | 6.281 | 6.281 | 6.281 | 0 | +0.15(+2.50%) | |
Mar 28, 2018 | 6.051 | 6.136 | 6.015 | 6.128 | 20,632,392 | +0.07(+1.13%) |
Mar 27, 2018 | 6.184 | 6.206 | 6.027 | 6.059 | 16,300,280 | -0.13(-2.15%) |
Mar 26, 2018 | 6.204 | 6.232 | 6.111 | 6.192 | 12,331,445 | +0.10(+1.59%) |
Mar 23, 2018 | 6.079 | 6.216 | 6.059 | 6.095 | 24,991,874 | +0.04(+0.66%) |
Mar 22, 2018 | 6.075 | 6.150 | 6.025 | 6.055 | 18,167,922 | -0.10(-1.70%) |
Mar 21, 2018 | 6.132 | 6.180 | 6.095 | 6.160 | 24,865,392 | +0.04(+0.72%) |
Mar 20, 2018 | 6.136 | 6.144 | 6.031 | 6.115 | 25,466,746 | -0.01(-0.20%) |
Mar 19, 2018 | 6.240 | 6.272 | 6.119 | 6.128 | 35,123,448 | -0.14(-2.19%) |
Mar 16, 2018 | 6.289 | 6.379 | 6.248 | 6.264 | 30,915,896 | -0.04(-0.70%) |
Mar 15, 2018 | 6.301 | 6.337 | 6.196 | 6.309 | 20,945,892 | -0.05(-0.76%) |
Mar 14, 2018 | 6.482 | 6.482 | 6.299 | 6.357 | 21,746,158 | -0.10(-1.56%) |
Mar 13, 2018 | 6.534 | 6.546 | 6.427 | 6.458 | 18,278,928 | -0.07(-1.05%) |
Mar 12, 2018 | 6.462 | 6.538 | 6.442 | 6.526 | 15,681,555 | +0.07(+1.12%) |
Mar 09, 2018 | 6.434 | 6.486 | 6.397 | 6.454 | 12,695,344 | +0.10(+1.58%) |
Mar 08, 2018 | 6.421 | 6.429 | 6.297 | 6.353 | 17,785,482 | -0.06(-0.88%) |
Mar 07, 2018 | 6.327 | 6.409 | 14,812,514 | -0.10(-1.61%) | ||
Mar 06, 2018 | 6.554 | 6.587 | 6.498 | 6.514 | 18,500,138 | +0.04(+0.62%) |
Mar 05, 2018 | 6.293 | 6.478 | 6.272 | 6.474 | 18,703,946 | +0.14(+2.29%) |
Mar 02, 2018 | 6.260 | 6.349 | 6.196 | 6.329 | 31,298,224 | +0.01(+0.19%) |
Mar 01, 2018 | 6.301 | 6.405 | 6.228 | 6.317 | 27,796,252 | +0.05(+0.80%) |
Feb 28, 2018 | 6.444 | 6.454 | 6.263 | 6.267 | 32,496,534 | -0.19(-2.93%) |
Feb 27, 2018 | 6.573 | 6.589 | 6.444 | 6.456 | 23,797,610 | -0.14(-2.20%) |
Feb 26, 2018 | 6.629 | 6.629 | 6.532 | 6.601 | 20,085,122 | +0.02(+0.31%) |
Feb 23, 2018 | 6.564 | 6.585 | 6.440 | 6.581 | 20,599,798 | +0.06(+0.99%) |
Feb 22, 2018 | 6.476 | 6.516 | 22,239,042 | +0.07(+1.12%) | ||
Feb 21, 2018 | 6.492 | 6.605 | 6.436 | 6.444 | 21,972,656 | +0.06(+0.88%) |
Feb 20, 2018 | 6.275 | 6.448 | 6.263 | 6.387 | 27,836,272 | +0.09(+1.47%) |
Feb 16, 2018 | 6.295 | 6.295 | 6.295 | 0 | +0.03(+0.41%) | |
Feb 15, 2018 | 6.358 | 6.362 | 6.242 | 6.269 | 24,238,356 | -0.01(-0.18%) |
Feb 14, 2018 | 5.992 | 6.321 | 5.957 | 6.281 | 36,582,052 | +0.25(+4.15%) |
Feb 13, 2018 | 5.992 | 6.067 | 5.969 | 6.030 | 13,018,403 | +0.01(+0.13%) |
Feb 12, 2018 | 6.015 | 6.077 | 5.961 | 6.023 | 18,930,352 | +0.06(+1.03%) |
Feb 09, 2018 | 5.938 | 5.992 | 5.761 | 5.961 | 36,728,056 | +0.14(+2.38%) |
Feb 08, 2018 | 6.077 | 6.084 | 5.822 | 5.822 | 36,172,528 | -0.09(-1.50%) |
Feb 07, 2018 | 6.169 | 6.177 | 5.911 | 5.911 | 44,257,764 | -0.27(-4.36%) |
Feb 06, 2018 | 6.011 | 6.227 | 5.988 | 6.181 | 34,283,352 | +0.21(+3.58%) |
Feb 05, 2018 | 6.150 | 6.231 | 5.849 | 5.967 | 19,978,278 | -0.20(-3.28%) |
Feb 02, 2018 | 6.196 | 6.246 | 6.138 | 6.169 | 20,892,678 | -0.22(-3.50%) |